Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 34.37 | 34.64 | 34.01 | 34.25 | 2,225,431 | -0.03(-0.08%) |
Apr 27, 2017 | 35.24 | 35.43 | 33.89 | 34.27 | 2,679,478 | +1.10(+3.31%) |
Apr 26, 2017 | 32.72 | 33.27 | 32.64 | 33.18 | 2,207,392 | +0.47(+1.43%) |
Apr 25, 2017 | 32.80 | 32.89 | 32.54 | 32.71 | 1,423,760 | +0.20(+0.63%) |
Apr 24, 2017 | 32.36 | 32.62 | 32.24 | 32.50 | 1,293,331 | +0.67(+2.11%) |
Apr 21, 2017 | 32.04 | 32.13 | 31.80 | 31.83 | 1,876,515 | -0.14(-0.44%) |
Apr 20, 2017 | 31.80 | 32.10 | 31.68 | 31.97 | 1,502,175 | +0.39(+1.23%) |
Apr 19, 2017 | 31.13 | 31.63 | 31.12 | 31.58 | 3,007,962 | +0.68(+2.21%) |
Apr 18, 2017 | 30.32 | 30.90 | 30.20 | 30.90 | 2,500,588 | +0.36(+1.19%) |
Apr 17, 2017 | 30.33 | 30.57 | 30.21 | 30.54 | 3,985,815 | +0.32(+1.05%) |
Apr 13, 2017 | 30.63 | 30.77 | 30.20 | 30.22 | 2,319,617 | -0.47(-1.53%) |
Apr 12, 2017 | 31.06 | 31.11 | 30.50 | 30.69 | 1,573,098 | -0.33(-1.06%) |
Apr 11, 2017 | 31.18 | 31.28 | 30.76 | 31.02 | 3,402,247 | -0.19(-0.60%) |
Apr 10, 2017 | 31.11 | 31.51 | 30.87 | 31.20 | 3,546,441 | -0.02(-0.06%) |
Apr 07, 2017 | 31.40 | 31.55 | 31.21 | 31.22 | 1,019,451 | -0.21(-0.68%) |
Apr 06, 2017 | 31.52 | 31.76 | 31.25 | 31.43 | 1,250,920 | -0.10(-0.31%) |
Apr 05, 2017 | 31.89 | 32.21 | 31.43 | 31.53 | 1,257,533 | -0.19(-0.61%) |
Apr 04, 2017 | 31.41 | 31.79 | 31.34 | 31.72 | 1,165,245 | +0.34(+1.07%) |
Apr 03, 2017 | 31.96 | 32.00 | 31.04 | 31.39 | 935,132 | -0.54(-1.69%) |
Mar 31, 2017 | 31.96 | 32.09 | 31.74 | 31.93 | 542,029 | -0.04(-0.14%) |
Mar 30, 2017 | 31.87 | 32.02 | 31.73 | 31.97 | 1,028,547 | +0.21(+0.67%) |
Mar 29, 2017 | 31.49 | 31.92 | 31.45 | 31.76 | 1,235,763 | +0.21(+0.67%) |
Mar 28, 2017 | 31.06 | 31.67 | 30.99 | 31.55 | 868,089 | +0.43(+1.39%) |
Mar 27, 2017 | 30.80 | 31.18 | 30.36 | 31.11 | 1,117,505 | -0.11(-0.34%) |
Mar 24, 2017 | 31.43 | 31.63 | 31.02 | 31.22 | 888,668 | -0.11(-0.34%) |
Mar 23, 2017 | 31.22 | 31.50 | 31.08 | 31.33 | 810,453 | +0.01(+0.03%) |
Mar 22, 2017 | 31.10 | 31.39 | 30.91 | 31.32 | 603,670 | +0.10(+0.31%) |
Mar 21, 2017 | 32.11 | 32.20 | 31.17 | 31.22 | 851,283 | -0.69(-2.16%) |
Mar 20, 2017 | 32.20 | 32.24 | 31.87 | 31.91 | 1,006,662 | -0.38(-1.18%) |
Mar 17, 2017 | 32.33 | 32.34 | 32.11 | 32.29 | 1,213,568 | +0.01(+0.03%) |
Mar 16, 2017 | 32.51 | 32.57 | 32.18 | 32.28 | 1,110,705 | -0.05(-0.16%) |
Mar 15, 2017 | 31.95 | 32.44 | 31.93 | 32.34 | 933,582 | +0.46(+1.44%) |
Mar 14, 2017 | 31.60 | 31.90 | 31.41 | 31.88 | 749,860 | +0.00(+0.00%) |
Mar 13, 2017 | 31.93 | 32.12 | 31.84 | 31.88 | 963,496 | +0.00(+0.00%) |
Mar 10, 2017 | 32.07 | 32.25 | 31.76 | 31.88 | 961,419 | +0.08(+0.25%) |
Mar 09, 2017 | 32.01 | 32.20 | 31.69 | 31.80 | 1,906,284 | -0.26(-0.80%) |
Mar 08, 2017 | 32.04 | 32.25 | 31.90 | 32.05 | 1,219,285 | +0.13(+0.42%) |
Mar 07, 2017 | 32.04 | 32.18 | 31.85 | 31.92 | 1,167,675 | -0.19(-0.61%) |
Mar 06, 2017 | 31.91 | 32.20 | 31.79 | 32.11 | 897,240 | +0.02(+0.06%) |
Mar 03, 2017 | 32.08 | 32.18 | 31.88 | 32.10 | 1,388,249 | +0.11(+0.33%) |
Mar 02, 2017 | 32.82 | 32.85 | 31.95 | 31.99 | 1,432,536 | -0.73(-2.25%) |
Mar 01, 2017 | 32.15 | 32.74 | 32.15 | 32.73 | 2,099,648 | +1.00(+3.14%) |
Feb 28, 2017 | 32.12 | 32.15 | 31.64 | 31.73 | 1,145,745 | -0.55(-1.69%) |
Feb 27, 2017 | 32.13 | 32.44 | 31.96 | 32.28 | 1,133,742 | -0.17(-0.52%) |
Feb 24, 2017 | 31.83 | 32.44 | 31.78 | 32.44 | 1,041,417 | +0.21(+0.66%) |
Feb 23, 2017 | 32.88 | 32.96 | 32.20 | 32.23 | 778,468 | -0.49(-1.51%) |
Feb 22, 2017 | 32.82 | 32.90 | 32.65 | 32.73 | 680,392 | -0.32(-0.96%) |
Feb 21, 2017 | 32.77 | 33.08 | 32.68 | 33.04 | 736,149 | +0.23(+0.70%) |
Feb 17, 2017 | 32.81 | 32.81 | 32.81 | 0 | -0.08(-0.24%) | |
Feb 16, 2017 | 33.46 | 33.49 | 32.76 | 32.89 | 1,877,549 | -0.61(-1.82%) |
Feb 15, 2017 | 33.51 | 33.66 | 33.35 | 33.50 | 1,018,524 | -0.03(-0.08%) |
Feb 14, 2017 | 33.32 | 33.57 | 33.13 | 33.53 | 1,093,810 | +0.14(+0.42%) |
Feb 13, 2017 | 33.41 | 33.55 | 33.17 | 33.39 | 1,067,486 | +0.16(+0.48%) |
Feb 10, 2017 | 32.82 | 33.28 | 32.67 | 33.23 | 1,152,637 | +0.53(+1.62%) |
Feb 09, 2017 | 32.76 | 32.89 | 32.61 | 32.70 | 1,835,992 | +0.02(+0.05%) |
Feb 08, 2017 | 33.20 | 33.26 | 32.58 | 32.68 | 2,358,446 | -0.31(-0.94%) |
Feb 07, 2017 | 32.80 | 33.35 | 32.48 | 32.99 | 4,341,778 | +1.81(+5.80%) |
Feb 06, 2017 | 31.27 | 31.49 | 31.16 | 31.18 | 1,466,312 | -0.11(-0.34%) |
Feb 03, 2017 | 31.02 | 31.32 | 30.87 | 31.29 | 841,693 | +0.46(+1.49%) |
Feb 02, 2017 | 30.78 | 31.01 | 30.66 | 30.83 | 588,172 | -0.07(-0.23%) |